Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sterling Group Ventu (OP: SGGV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 19, 2012 0.0700 0.0700 0.0700 0.0700 0 +0.03(+74.56%)
Dec 18, 2012 0.0401 0.0401 0.0401 0.0401 3,000 -0.01(-19.80%)
Dec 17, 2012 0.0550 0.0550 0.0500 0.0500 101,000 -0.02(-28.57%)
Dec 14, 2012 0.0700 0.0700 0.0700 0.0700 5,000 +0.02(+39.72%)
Dec 12, 2012 0.0501 0.0501 0.0501 0 +0.00(+0.00%)
Dec 11, 2012 0.0501 0.0501 0.0501 0.0501 3,675 -0.01(-16.50%)
Dec 07, 2012 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 04, 2012 0.0600 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Nov 29, 2012 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 28, 2012 0.0600 0.0700 0.0600 0.0700 133,440 +0.00(+0.00%)
Nov 27, 2012 0.0500 0.0700 0.0500 0.0700 3,500 +0.00(+0.00%)
Nov 24, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 23, 2012 0.0600 0.0700 0.0600 0.0700 36,124 +0.01(+16.67%)
Nov 20, 2012 0.0600 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Nov 19, 2012 0.0200 0.0650 0.0200 0.0650 139,000 +0.01(+8.33%)
Nov 16, 2012 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Nov 15, 2012 0.0600 0.0600 0.0600 0.0600 22,000 +0.00(+0.00%)
Nov 14, 2012 0.0645 0.0650 0.0600 0.0600 36,000 -0.01(-7.69%)
Nov 13, 2012 0.0510 0.0650 0.0510 0.0650 7,215 +0.00(+0.00%)
Nov 09, 2012 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 08, 2012 0.0600 0.0650 0.0600 0.0650 4,000 +0.01(+8.33%)
Nov 07, 2012 0.0600 0.0600 0.0600 0.0600 9,200 -0.01(-7.69%)
Nov 06, 2012 0.0650 0.0650 0.0650 0.0650 2,850 -0.00(-5.80%)
Nov 05, 2012 0.0600 0.0690 0.0600 0.0690 31,180 +0.00(+1.47%)
Nov 01, 2012 0.0680 0.0680 0.0680 0 +0.00(+0.00%)
Oct 31, 2012 0.0680 0.0680 0.0680 0.0680 24,200 -0.00(-1.45%)
Oct 25, 2012 0.0690 0.0690 0.0690 0 -0.00(-1.43%)
Oct 23, 2012 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Oct 18, 2012 0.0850 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Oct 17, 2012 0.0900 0.0900 0.0800 0.0800 11,400 +0.01(+14.29%)
Oct 15, 2012 0.0700 0.0700 0.0700 0 -0.02(-22.22%)
Oct 12, 2012 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-10.00%)
Oct 04, 2012 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Oct 03, 2012 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.